Shake Shack (SHAK)
NYSE:SHAK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
97.39
99.15
96.29
97.55
97.55
-0.32%
1,126,784
0.83
Apr 08, 2026
96.63
100.51
96.06
97.86
97.86
+5.45%
1,430,406
1.05
Apr 07, 2026
92.35
92.94
90.90
92.80
92.80
+0.47%
585,460
0.42
Apr 06, 2026
88.84
93.39
88.84
92.37
92.37
+3.40%
842,999
0.60
Apr 03, 2026
88.70
91.13
86.65
89.33
89.33
0.00%
0
0.00
Apr 02, 2026
88.70
91.13
86.65
89.33
89.33
-1.50%
1,031,625
0.71
Apr 01, 2026
90.50
92.76
89.30
90.69
90.69
+2.51%
1,106,303
0.76
Mar 31, 2026
86.56
89.26
86.24
88.47
88.47
+5.91%
1,331,157
0.93
Mar 30, 2026
83.15
84.48
81.62
83.53
83.53
+2.72%
866,801
0.60
Mar 27, 2026
84.23
84.99
79.91
81.32
81.32
-4.42%
1,359,704
0.93
Mar 26, 2026
88.32
89.36
85.00
85.08
85.08
-4.94%
1,018,294
0.70
Mar 25, 2026
91.05
91.57
86.30
89.50
89.50
-0.60%
1,118,012
0.77
Mar 24, 2026
89.06
91.23
88.26
90.04
90.04
-0.91%
1,140,681
0.79
Mar 23, 2026
89.86
94.85
89.47
90.87
90.87
+3.70%
1,577,175
1.11
Mar 20, 2026
89.02
89.90
86.27
87.63
87.63
-0.60%
1,626,092
1.14
Mar 19, 2026
86.13
89.50
84.92
88.16
88.16
+1.22%
1,050,604
0.74
Mar 18, 2026
90.18
90.80
86.89
87.10
87.10
-3.76%
1,129,722
0.79
Mar 17, 2026
91.01
93.20
90.30
90.50
90.50
-0.06%
1,178,051
0.81
Mar 16, 2026
88.05
90.86
87.95
90.55
90.55
+4.18%
1,118,955
0.76
Mar 13, 2026
87.71
88.77
86.45
86.92
86.92
+0.13%
1,623,483
1.10
Mar 12, 2026
91.10
91.29
86.81
86.81
86.81
-6.23%
1,899,738
1.29
Mar 11, 2026
95.68
96.72
90.44
92.58
92.58
-2.96%
1,621,213
1.09
Mar 10, 2026
94.09
98.50
93.09
95.40
95.40
-0.28%
1,124,933
0.75
Mar 09, 2026
92.85
95.88
88.71
95.67
95.67
+2.38%
1,373,492
0.91
Mar 06, 2026
96.81
97.80
92.42
93.45
93.45
-3.45%
1,770,225
1.16
Mar 05, 2026
97.00
101.00
94.71
96.79
96.79
-0.63%
1,205,429
0.79
Mar 04, 2026
96.68
97.79
94.94
97.40
97.40
+1.38%
986,480
0.63
Mar 03, 2026
91.73
97.00
90.94
96.07
96.07
+1.73%
1,316,489
0.84
Mar 02, 2026
94.00
96.36
91.01
94.44
94.44
-1.64%
1,901,136
1.21
Feb 27, 2026
94.83
96.39
91.41
96.01
96.01
-2.64%
2,343,139
1.51
Feb 26, 2026
104.41
107.46
98.34
98.61
98.61
+7.03%
4,465,366
2.97
Feb 25, 2026
89.63
92.63
89.51
92.13
92.13
+3.07%
2,105,462
1.42
Feb 24, 2026
88.85
89.75
87.50
89.39
89.39
-0.19%
1,186,424
0.81
Feb 23, 2026
91.89
92.01
88.00
89.56
89.56
-4.28%
1,210,818
0.83
Feb 20, 2026
92.63
94.43
90.94
93.56
93.56
+0.41%
1,186,908
0.80
Feb 19, 2026
92.32
93.96
91.41
93.18
93.18
-1.06%
867,459
0.58
Feb 18, 2026
92.00
96.82
91.61
94.18
94.18
+2.99%
1,294,454
0.87
Feb 17, 2026
89.63
91.60
87.01
91.45
91.45
+3.74%
1,472,491
1.00
Feb 16, 2026
89.09
90.35
86.91
88.15
88.15
0.00%
0
0.00
Feb 13, 2026
89.09
90.35
86.91
88.15
88.15
-0.88%
1,348,150
0.91
Feb 12, 2026
98.63
99.29
88.62
88.93
88.93
-8.36%
1,544,502
1.05
Feb 11, 2026
96.73
98.52
94.81
97.04
97.04
-0.15%
1,055,130
0.71
Feb 10, 2026
96.52
97.74
95.57
95.75
95.75
-1.48%
1,002,137
0.68
Feb 09, 2026
98.44
99.39
96.77
97.19
97.19
-1.13%
899,018
0.61
Feb 06, 2026
93.42
99.35
93.05
98.30
98.30
+5.62%
1,621,351
1.10
Feb 05, 2026
95.80
97.19
91.84
93.07
93.07
-1.49%
1,217,787
0.83
Feb 04, 2026
93.37
95.91
92.32
94.48
94.48
+0.86%
971,448
0.66
Feb 03, 2026
92.80
96.29
91.86
93.67
93.67
+1.02%
1,570,792
1.07
Feb 02, 2026
89.87
94.30
89.50
92.72
92.72
+4.69%
1,908,205
1.32
Jan 30, 2026
87.85
89.48
87.57
88.57
88.57
+0.61%
1,314,538
0.90
Rows: